Stockscreener 앱 받기
259.44
2.41%
-6.41
시간 외 거래:
259.61
0.17
+0.07%
Osi Systems Inc 주식 (OSIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $264.8 | $257.6 | $7.19 | 161,766.0 | -2.41% |
| 2025-12-11 | $266.7 | $259.6 | $7.11 | 161,545.0 | +1.31% |
| 2025-12-10 | $264.5 | $257.4 | $7.13 | 183,782.0 | +0.80% |
| 2025-12-09 | $266.3 | $260.1 | $6.26 | 271,339.0 | -0.87% |
| 2025-12-08 | $269.1 | $261.6 | $7.49 | 191,411.0 | -1.27% |
| 2025-12-05 | $272.0 | $263.4 | $8.66 | 188,919.0 | -1.98% |
| 2025-12-04 | $275.3 | $270.1 | $5.28 | 165,835.0 | -0.66% |
| 2025-12-03 | $275.6 | $264.8 | $10.87 | 281,940.0 | +2.64% |
| 2025-12-02 | $271.4 | $266.0 | $5.35 | 171,311.0 | -0.83% |
| 2025-12-01 | $274.7 | $266.2 | $8.51 | 278,731.0 | -0.91% |
| 2025-11-28 | $274.7 | $268.1 | $6.63 | 181,795.0 | -0.26% |
| 2025-11-26 | $275.5 | $266.9 | $8.59 | 311,053.0 | +1.59% |
| 2025-11-25 | $269.1 | $253.3 | $15.84 | 379,920.0 | +4.28% |
| 2025-11-24 | $258.2 | $250.0 | $8.25 | 238,541.0 | +2.09% |
| 2025-11-21 | $254.4 | $233.7 | $20.63 | 361,716.0 | +7.32% |
| 2025-11-20 | $248.3 | $231.7 | $16.66 | 613,865.0 | -1.62% |
| 2025-11-19 | $259.9 | $236.4 | $23.54 | 445,447.0 | -5.35% |
| 2025-11-18 | $269.0 | $250.1 | $18.92 | 1,536,207.0 | -5.91% |
| 2025-11-17 | $268.5 | $257.6 | $10.99 | 423,518.0 | -2.38% |
| 2025-11-14 | $276.4 | $262.5 | $13.93 | 183,544.0 | +0.25% |
| 2025-11-13 | $283.3 | $268.3 | $14.99 | 205,827.0 | -3.74% |
Osi Systems Inc 주식 (OSIS) 연도별 가격 이력
이 심층 분석에서는 Osi Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osi Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osi Systems Inc 주식 (OSIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $275.6 | $257.4 | $18.25 | 2,218,345.0 | -4.21% |
| 2025-11 | $292.3 | $231.7 | $60.68 | 6,640,874.0 | -2.73% |
| 2025-10 | $282.5 | $241.2 | $41.35 | 3,354,133.0 | +11.72% |
| 2025-09 | $249.8 | $224.3 | $25.45 | 3,165,201.0 | +8.34% |
| 2025-08 | $239.1 | $204.0 | $35.13 | 4,546,446.0 | +4.09% |
| 2025-07 | $240.4 | $205.9 | $34.57 | 3,638,506.0 | -1.71% |
| 2025-06 | $241.6 | $210.2 | $31.40 | 4,527,051.0 | +2.62% |
| 2025-05 | $234.6 | $209.8 | $24.84 | 4,680,897.0 | +7.02% |
| 2025-04 | $205.8 | $164.1 | $41.70 | 4,196,610.0 | +5.35% |
| 2025-03 | $208.7 | $153.4 | $55.28 | 6,747,896.0 | -5.76% |
| 2025-02 | $220.0 | $188.0 | $31.97 | 3,541,148.0 | +4.97% |
| 2025-01 | $201.4 | $150.8 | $50.58 | 4,422,523.0 | +17.33% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $189.1 | $165.2 | $23.92 | 4,398,313.0 | -5.72% |
| 2024-11 | $177.6 | $131.3 | $46.22 | 4,088,637.0 | +34.18% |
| 2024-10 | $153.1 | $129.8 | $23.23 | 3,761,437.0 | -12.92% |
| 2024-09 | $152.3 | $135.4 | $16.87 | 3,001,409.0 | +1.31% |
| 2024-08 | $158.7 | $129.2 | $29.51 | 3,435,174.0 | +1.28% |
| 2024-07 | $153.4 | $135.5 | $17.91 | 3,255,121.0 | +7.61% |
| 2024-06 | $144.6 | $134.5 | $10.07 | 1,816,247.0 | -4.33% |
| 2024-05 | $145.2 | $130.7 | $14.56 | 2,072,580.0 | +9.36% |
| 2024-04 | $144.1 | $126.6 | $17.54 | 2,193,106.0 | -7.97% |
| 2024-03 | $144.0 | $128.5 | $15.57 | 1,697,731.0 | +8.87% |
| 2024-02 | $139.3 | $126.6 | $12.76 | 1,733,839.0 | +2.46% |
| 2024-01 | $139.6 | $120.4 | $19.18 | 2,335,019.0 | -0.79% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $132.6 | $121.5 | $11.15 | 1,847,772.0 | +4.67% |
| 2023-11 | $123.9 | $103.0 | $20.85 | 1,674,824.0 | +18.24% |
| 2023-10 | $122.9 | $103.6 | $19.35 | 2,014,967.0 | -11.67% |
| 2023-09 | $137.4 | $112.2 | $25.25 | 2,007,934.0 | -13.43% |
| 2023-08 | $139.9 | $115.0 | $24.93 | 2,173,796.0 | +14.36% |
| 2023-07 | $122.9 | $113.2 | $9.67 | 1,502,797.0 | +1.19% |
| 2023-06 | $127.1 | $116.4 | $10.65 | 3,325,551.0 | -0.99% |
| 2023-05 | $121.4 | $109.8 | $11.63 | 2,496,289.0 | +5.36% |
| 2023-04 | $115.5 | $99.11 | $16.34 | 1,861,257.0 | +10.36% |
| 2023-03 | $102.9 | $89.72 | $13.17 | 2,554,057.0 | +10.60% |
| 2023-02 | $97.75 | $92.02 | $5.73 | 1,786,371.0 | -2.28% |
| 2023-01 | $97.44 | $78.35 | $19.09 | 1,354,543.0 | +19.10% |
3.67%
자본화:
|
볼륨(24시간):